End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 35.61 | 38.00 | 35.61 | 38.00 | +0.52 | +1.39% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 39.35 | 39.35 | 37.48 | 37.48 | +0.00 | +0.00% | 0.00 cr | 93.0% | ₹0 cr |
| 02 Sep '26 | 37.49 | 37.49 | 37.48 | 37.48 | −0.02 | −0.05% | 0.00 cr | 50.0% | ₹0 cr |
| 01 Sep '26 | 35.82 | 37.50 | 35.82 | 37.50 | −0.20 | −0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 37.70 | 37.70 | 37.70 | 37.70 | −0.04 | −0.11% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 37.55 | 37.74 | 37.55 | 37.74 | −0.01 | −0.03% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.75 | 37.75 | 37.75 | 37.75 | +1.75 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 36.00 | 36.00 | 36.00 | 36.00 | +1.05 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.95 | 34.95 | 34.95 | 34.95 | +1.66 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.29 | 33.29 | 33.29 | 33.29 | +1.58 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.71 | 31.71 | 31.71 | 31.71 | +1.51 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.00 | 33.05 | 30.20 | 30.20 | −1.30 | −4.13% | 0.00 cr | 99.0% | ₹0 cr |
| 18 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | +1.49 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 30.01 | 30.01 | 30.01 | 30.01 | −0.05 | −0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 30.06 | 30.06 | 30.06 | 30.06 | +0.06 | +0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.00 | 30.00 | 30.00 | −0.51 | −1.67% | 0.00 cr | 88.9% | ₹0 cr |
| 05 Aug '26 | 30.51 | 30.51 | 30.51 | 30.51 | +1.45 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.50 | 30.23 | 29.06 | 29.06 | +0.16 | +0.55% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 30.57 | 30.57 | 28.90 | 28.90 | −0.22 | −0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.82 | 29.82 | 29.12 | 29.12 | +0.72 | +2.54% | 0.00 cr | 99.5% | ₹0 cr |
| 22 Jul '26 | 29.92 | 29.92 | 28.40 | 28.40 | −0.10 | −0.35% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | −1.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.50 | 31.50 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 16 Jul '26 | 30.01 | 30.01 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 50.0% | ₹0 cr |
| 15 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.55 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 30.55 | 30.55 | 30.55 | 30.55 | −1.55 | −4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 32.10 | 32.10 | 32.10 | 32.10 | −1.48 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 32.07 | 33.58 | 32.07 | 33.58 | −0.17 | −0.50% | 0.00 cr | 99.0% | ₹0 cr |
| 06 Jul '26 | 35.49 | 35.49 | 33.75 | 33.75 | −1.75 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | −1.85 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
